Premium
Regeneron Pharmaceuticals Inc (REGN34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3 | 9.53389830508 | 66.08 | 72.38 | 66.08 | 767 | 70.29174168 | DR |
| 4 | 4.34 | 6.37860082305 | 68.04 | 73.05 | 60.11 | 144 | 69.60360043 | DR |
| 12 | -1.33 | -1.80436847104 | 73.71 | 76.34 | 60.11 | 352 | 68.30410998 | DR |
| 26 | -33.71 | -31.7749080969 | 106.09 | 109.5 | 60.11 | 586 | 78.61273854 | DR |
| 52 | -7.15 | -8.99031811895 | 79.53 | 111.72 | 60.11 | 624 | 86.24343863 | DR |
| 156 | 20.2716838 | 38.9029722668 | 52.1083162 | 111.72 | 46.67549008 | 800 | 72.7979522 | DR |
| 260 | 36.27944517 | 100.495533492 | 36.10055483 | 111.72 | 36.10055483 | 518 | 68.3874807 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 72.38 | 2.08 | 2.96 | 72.35 | 72.38 | 72.35 | 67 |
| 1741382940 | 70.3 | 4.22 | 6.39 | 67.48 | 70.3 | 67.48 | 1530 |
| 1741296540 | 66.08 | -3.92 | -5.60 | 66.08 | 66.08 | 66.08 | 3 |
| 1741210200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740778200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740691800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740605400 | 70 | 1.14 | 1.66 | 70 | 70 | 70 | 1 |
| 1740519000 | 68.86 | 0.88 | 1.29 | 70.84 | 70.84 | 68.86 | 10 |
| 1740432540 | 67.98 | 1.7 | 2.56 | 67.38 | 68.4 | 67.38 | 100 |
| 1740173400 | 66.28 | 0 | 0.00 | 66.28 | 66.28 | 66.12 | 12 |
| 1740087000 | 66.28 | -6.77 | -9.27 | 65.76 | 66.28 | 65.69 | 83 |
| 1740000540 | 73.05 | 8.34 | 12.89 | 71 | 73.05 | 71 | 7 |
| 1739914200 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739827800 | 64.709999 | -0.33 | -0.51 | 64.709999 | 64.709999 | 64.709999 | 1 |
| 1739568600 | 65.04 | 0.32 | 0.49 | 63 | 65.45 | 60.11 | 36 |
| 1739482140 | 64.72 | -3.28 | -4.82 | 64.28 | 64.72 | 64.28 | 86 |
| 1739395740 | 68 | -0.04 | -0.06 | 68 | 68 | 68 | 1 |
| 1739309340 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1739222940 | 68.04 | -1.06 | -1.53 | 68.04 | 68.04 | 68.04 | 2 |
| 1738963800 | 69.1 | 0.16 | 0.23 | 69.21 | 69.21 | 68.9 | 638 |
| 1738877340 | 68.94 | 1.68 | 2.50 | 70.3 | 70.3 | 68.94 | 131 |
| 1738790940 | 67.26 | 0 | 0.00 | 66.989999 | 67.26 | 66.989999 | 3 |
| 1738704600 | 67.26 | 2.59 | 4.00 | 64.599999 | 67.3 | 63 | 51 |
| 1738618200 | 64.67 | -1.07 | -1.63 | 65 | 65.7 | 64.56 | 8005 |
| 1738358940 | 65.739999 | -1.21 | -1.81 | 66.959999 | 66.959999 | 65.519999 | 103 |
| 1738272540 | 66.95 | -1.09 | -1.60 | 67.04 | 67.34 | 66.95 | 588 |
| 1738186200 | 68.04 | 0.24 | 0.35 | 68.32 | 68.32 | 68.04 | 19 |
| 1738099740 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1738013340 | 67.8 | 1.07 | 1.60 | 66.7 | 68.6 | 66.459999 | 74 |
| 1737754200 | 66.73 | -0.05 | -0.07 | 73 | 73 | 66.73 | 8 |
| 1737667740 | 66.78 | -2.17 | -3.15 | 67.76 | 67.76 | 66.78 | 11 |
| 1737581400 | 68.95 | 0 | 0.00 | 68.95 | 68.95 | 68.95 | 0 |
| 1737495000 | 68.95 | 1.04 | 1.53 | 69 | 69.16 | 68.95 | 243 |
| 1737408600 | 67.91 | -3.77 | -5.26 | 69.38 | 69.38 | 67.91 | 124 |
| 1737149400 | 71.68 | 0.88 | 1.24 | 71.68 | 71.68 | 71.68 | 1 |
| 1737062940 | 70.8 | -0.25 | -0.35 | 70.7 | 70.8 | 70.7 | 7 |
| 1736976540 | 71.05 | 1.05 | 1.50 | 71.25 | 71.25 | 71.05 | 34 |
| 1736890140 | 70 | -2.1 | -2.91 | 70 | 70 | 70 | 1 |
| 1736803740 | 72.1 | 0.9 | 1.26 | 70 | 72.1 | 67.5 | 242 |
| 1736544540 | 71.2 | -2.33 | -3.17 | 71.7 | 71.7 | 71.2 | 34 |
| 1736458140 | 73.53 | -1.51 | -2.01 | 73.53 | 73.53 | 73.53 | 1 |
| 1736371740 | 75.04 | 0.28 | 0.37 | 75.04 | 75.04 | 75.04 | 3300 |
| 1736285400 | 74.76 | 0.71 | 0.96 | 72 | 74.76 | 70 | 252 |
| 1736198940 | 74.05 | -0.22 | -0.30 | 74.05 | 74.05 | 74.05 | 10 |
| 1735939800 | 74.27 | 0 | 0.00 | 74.27 | 74.27 | 74.27 | 0 |
| 1735853400 | 74.27 | 1.42 | 1.95 | 74.27 | 74.27 | 74.27 | 19 |
| 1735594200 | 72.85 | -0.95 | -1.29 | 73.9 | 73.9 | 72.85 | 7 |
| 1735334940 | 73.8 | 0.29 | 0.39 | 73.64 | 73.8 | 73.64 | 3 |
| 1735248540 | 73.51 | -0.48 | -0.65 | 74.08 | 74.08 | 73.51 | 107 |
| 1734989340 | 73.99 | 2.04 | 2.84 | 73.99 | 73.99 | 73.99 | 1 |
| 1734730200 | 71.95 | -3.02 | -4.03 | 71.95 | 71.95 | 71.95 | 132 |
| 1734643800 | 74.97 | 0 | 0.00 | 74.97 | 74.97 | 74.97 | 0 |
| 1734557400 | 74.97 | -1.37 | -1.79 | 76.32 | 76.32 | 74.97 | 77 |
| 1734470940 | 76.34 | 2.63 | 3.57 | 76.34 | 76.34 | 76.34 | 1 |
| 1734384540 | 73.71 | -2.63 | -3.45 | 73.71 | 73.71 | 73.71 | 70 |
| 1734125400 | 76.34 | 0 | 0.00 | 76.34 | 76.34 | 76.34 | 0 |
| 1734039000 | 76.34 | -1.82 | -2.33 | 75.02 | 76.34 | 75.02 | 70 |
| 1733952540 | 78.16 | -0.08 | -0.10 | 77.68 | 78.48 | 77.28 | 8000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
